|
 FERROVIAL - [Ticker: FER.MC] |     | | Última Transacción | 18,345 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,170 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 18,530 | Mínimo | 18,210 | | Volumen | 774.719 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 18,170 | PER | 0,00% | | Apertura | 18,360 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FER.MC desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-18 | 7,70 | 3.328.400 | 7,70 | 7,20 | 7,39 | 00:00:00 | | 2008-07-21 | 7,67 | 2.766.400 | 7,70 | 7,43 | 7,70 | 00:00:00 | | 2008-07-22 | 7,70 | 2.365.800 | 7,70 | 7,25 | 7,56 | 00:00:00 | | 2008-07-23 | 7,76 | 3.091.100 | 8,11 | 7,72 | 8,01 | 00:00:00 | | 2008-07-24 | 7,55 | 3.147.300 | 7,95 | 7,36 | 7,95 | 00:00:00 | | 2008-07-25 | 7,51 | 2.504.800 | 7,56 | 7,41 | 7,50 | 00:00:00 | | 2008-07-28 | 7,30 | 1.032.400 | 7,56 | 7,30 | 7,46 | 00:00:00 | | 2008-07-29 | 7,41 | 2.272.100 | 7,42 | 7,03 | 7,10 | 00:00:00 | | 2008-07-30 | 7,44 | 3.734.700 | 7,57 | 7,34 | 7,57 | 00:00:00 | | 2008-07-31 | 7,26 | 2.142.900 | 7,47 | 7,16 | 7,47 | 00:00:00 | | 2008-08-01 | 7,14 | 1.545.700 | 7,35 | 7,12 | 7,18 | 00:00:00 | | 2008-08-04 | 7,30 | 1.365.000 | 7,35 | 7,10 | 7,10 | 00:00:00 | | 2008-08-05 | 7,80 | 3.887.500 | 7,80 | 7,35 | 7,35 | 00:00:00 | | 2008-08-06 | 7,66 | 3.436.300 | 7,90 | 7,53 | 7,89 | 00:00:00 | | 2008-08-07 | 7,69 | 2.417.000 | 7,85 | 7,59 | 7,60 | 00:00:00 | | 2008-08-08 | 7,90 | 2.691.400 | 7,90 | 7,40 | 7,63 | 00:00:00 | | 2008-08-11 | 8,45 | 4.064.100 | 8,46 | 7,87 | 7,95 | 00:00:00 | | 2008-08-12 | 8,17 | 3.173.400 | 8,47 | 8,11 | 8,45 | 00:00:00 | | 2008-08-13 | 7,75 | 1.852.100 | 8,16 | 7,66 | 8,12 | 00:00:00 | | 2008-08-14 | 7,73 | 2.336.500 | 7,90 | 7,60 | 7,83 | 00:00:00 | | 2008-08-15 | 7,83 | 3.191.500 | 7,87 | 7,67 | 7,81 | 00:00:00 | | 2008-08-18 | 7,68 | 1.922.600 | 7,90 | 7,64 | 7,77 | 00:00:00 | | 2008-08-19 | 7,23 | 2.713.000 | 7,64 | 7,22 | 7,64 | 00:00:00 | | 2008-08-20 | 7,35 | 2.914.200 | 7,39 | 7,22 | 7,28 | 00:00:00 | | 2008-08-21 | 7,17 | 1.804.900 | 7,30 | 7,13 | 7,30 | 00:00:00 | | 2008-08-22 | 7,33 | 1.851.300 | 7,38 | 7,12 | 7,22 | 00:00:00 | | 2008-08-25 | 7,22 | 1.179.300 | 7,37 | 7,21 | 7,32 | 00:00:00 | | 2008-08-26 | 7,44 | 1.695.600 | 7,51 | 7,14 | 7,15 | 00:00:00 | | 2008-08-27 | 7,55 | 2.474.200 | 7,67 | 7,41 | 7,48 | 00:00:00 | | 2008-08-28 | 7,67 | 2.165.900 | 7,77 | 7,54 | 7,54 | 00:00:00 | | 2008-08-29 | 7,93 | 2.460.000 | 7,99 | 7,62 | 7,71 | 00:00:00 | | 2008-09-01 | 7,90 | 1.348.400 | 8,00 | 7,72 | 7,81 | 00:00:00 | | 2008-09-02 | 8,25 | 1.685.900 | 8,27 | 7,79 | 7,90 | 00:00:00 | | 2008-09-03 | 8,09 | 2.328.100 | 8,41 | 8,06 | 8,18 | 00:00:00 | | 2008-09-04 | 7,69 | 1.605.400 | 8,12 | 7,65 | 8,07 | 00:00:00 | | 2008-09-05 | 7,62 | 1.732.700 | 7,81 | 7,50 | 7,62 | 00:00:00 | | 2008-09-08 | 7,91 | 2.328.500 | 8,21 | 7,85 | 7,94 | 00:00:00 | | 2008-09-09 | 7,68 | 2.171.500 | 8,03 | 7,64 | 7,91 | 00:00:00 | | 2008-09-10 | 7,85 | 2.434.700 | 8,00 | 7,68 | 7,71 | 00:00:00 | | 2008-09-11 | 7,99 | 2.394.800 | 8,04 | 7,71 | 7,86 | 00:00:00 | | 2008-09-12 | 7,99 | 1.840.300 | 8,13 | 7,89 | 8,13 | 00:00:00 | | 2008-09-15 | 7,49 | 3.390.900 | 7,84 | 7,44 | 7,65 | 00:00:00 | | 2008-09-16 | 7,74 | 4.933.400 | 7,78 | 7,40 | 7,56 | 00:00:00 | | 2008-09-17 | 7,79 | 4.113.400 | 8,08 | 7,75 | 7,84 | 00:00:00 | | 2008-09-18 | 7,74 | 4.311.200 | 7,95 | 7,58 | 7,80 | 00:00:00 | | 2008-09-19 | 8,84 | 5.955.600 | 8,84 | 7,94 | 8,11 | 00:00:00 | | 2008-09-22 | 8,40 | 3.242.100 | 8,99 | 8,37 | 8,99 | 00:00:00 | | 2008-09-23 | 8,26 | 3.020.800 | 8,43 | 8,16 | 8,37 | 00:00:00 | | 2008-09-24 | 8,37 | 2.044.100 | 8,40 | 8,19 | 8,34 | 00:00:00 | | 2008-09-25 | 8,27 | 2.333.100 | 8,52 | 8,13 | 8,48 | 00:00:00 | | 2008-09-26 | 8,20 | 1.942.700 | 8,23 | 8,03 | 8,16 | 00:00:00 | | 2008-09-29 | 7,94 | 2.449.100 | 8,25 | 7,90 | 8,17 | 00:00:00 | | 2008-09-30 | 8,25 | 3.350.500 | 8,43 | 7,74 | 7,75 | 00:00:00 | | 2008-10-01 | 8,16 | 2.161.300 | 8,36 | 8,06 | 8,26 | 00:00:00 | | 2008-10-02 | 8,12 | 1.339.300 | 8,36 | 8,08 | 8,19 | 00:00:00 | | 2008-10-03 | 8,13 | 1.768.300 | 8,20 | 7,90 | 8,16 | 00:00:00 | | 2008-10-06 | 7,80 | 2.136.500 | 8,08 | 7,51 | 7,93 | 00:00:00 | | 2008-10-07 | 7,84 | 3.417.800 | 8,34 | 7,75 | 7,89 | 00:00:00 | | 2008-10-08 | 7,39 | 3.943.400 | 7,78 | 7,15 | 7,49 | 00:00:00 | | 2008-10-09 | 6,97 | 3.251.100 | 7,60 | 6,89 | 7,46 | 00:00:00 | | 2008-10-10 | 6,44 | 2.984.500 | 6,90 | 6,16 | 6,20 | 00:00:00 | | 2008-10-13 | 7,00 | 2.446.000 | 7,10 | 6,54 | 6,81 | 00:00:00 | | 2008-10-14 | 7,10 | 3.585.800 | 7,41 | 6,93 | 7,33 | 00:00:00 | | 2008-10-15 | 6,54 | 2.458.300 | 7,17 | 6,50 | 7,03 | 00:00:00 | | 2008-10-16 | 6,14 | 2.438.800 | 6,59 | 6,00 | 6,40 | 00:00:00 | | 2008-10-17 | 6,37 | 1.960.700 | 6,53 | 6,23 | 6,50 | 00:00:00 | | 2008-10-20 | 6,70 | 2.064.300 | 6,70 | 6,41 | 6,48 | 00:00:00 | | 2008-10-21 | 6,69 | 2.406.400 | 6,93 | 6,58 | 6,90 | 00:00:00 | | 2008-10-22 | 6,35 | 1.369.600 | 6,69 | 6,27 | 6,64 | 00:00:00 | | 2008-10-23 | 6,25 | 1.878.800 | 6,50 | 6,11 | 6,36 | 00:00:00 | | 2008-10-24 | 6,23 | 2.728.000 | 6,28 | 5,80 | 6,06 | 00:00:00 | | 2008-10-27 | 6,00 | 1.887.700 | 6,15 | 5,73 | 6,00 | 00:00:00 | | 2008-10-28 | 6,15 | 1.875.500 | 6,45 | 6,02 | 6,27 | 00:00:00 | | 2008-10-29 | 6,77 | 1.147.300 | 6,80 | 6,45 | 6,59 | 00:00:00 | | 2008-10-30 | 6,73 | 1.799.900 | 6,93 | 6,54 | 6,89 | 00:00:00 | | 2008-10-31 | 6,93 | 1.247.300 | 6,96 | 6,66 | 6,75 | 00:00:00 | | 2008-11-03 | 6,95 | 1.769.100 | 7,07 | 6,66 | 7,00 | 00:00:00 | | 2008-11-04 | 7,34 | 2.209.800 | 7,34 | 6,90 | 6,93 | 00:00:00 | | 2008-11-05 | 7,37 | 2.010.400 | 7,54 | 7,16 | 7,35 | 00:00:00 | | 2008-11-06 | 6,71 | 2.208.800 | 7,13 | 6,66 | 6,75 | 00:00:00 | | 2008-11-07 | 7,00 | 1.710.700 | 7,12 | 6,74 | 6,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
